BIT:1PYPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	49.04	49.70	49.04	49.63	49.63	0.51%	6,619
Jul 24, 2026	48.64	49.51	48.36	49.38	49.38	0.89%	2,197
Jul 23, 2026	48.37	49.06	48.37	48.95	48.95	0.36%	870
Jul 22, 2026	48.77	49.28	48.49	48.77	48.77	-0.26%	2,528
Jul 21, 2026	49.78	49.78	48.82	48.90	48.90	-1.92%	9,584
Jul 20, 2026	49.37	49.95	48.64	49.85	49.85	1.53%	6,584
Jul 17, 2026	48.62	49.62	48.40	49.10	49.10	-1.41%	10,176
Jul 16, 2026	48.22	49.96	47.87	49.80	49.80	4.04%	22,422
Jul 15, 2026	46.82	50.54	46.10	47.87	47.87	17.19%	124,139
Jul 14, 2026	41.65	41.90	40.62	40.85	40.85	-0.99%	4,011
Jul 13, 2026	40.50	41.49	40.37	41.26	41.26	2.37%	12,745
Jul 10, 2026	39.69	40.75	39.48	40.30	40.30	2.71%	5,326
Jul 9, 2026	38.86	39.13	38.47	39.24	39.24	2.04%	1,399
Jul 8, 2026	39.80	39.80	38.53	38.45	38.45	-3.37%	2,154
Jul 7, 2026	39.35	40.22	39.35	39.79	39.79	1.57%	3,624
Jul 6, 2026	39.82	39.98	38.54	39.18	39.18	-0.43%	8,675
Jul 3, 2026	39.14	39.61	39.14	39.35	39.35	-0.44%	2,298
Jul 2, 2026	38.75	39.57	38.53	39.52	39.52	0.70%	1,838
Jul 1, 2026	37.82	39.44	37.65	39.25	39.25	5.34%	5,028
Jun 30, 2026	38.77	39.25	37.05	37.26	37.26	-3.73%	1,665
Jun 29, 2026	38.91	39.22	38.64	38.70	38.70	-0.23%	1,441
Jun 26, 2026	37.09	38.79	36.83	38.79	38.79	3.30%	2,999
Jun 25, 2026	37.35	37.77	37.13	37.55	37.55	-1.26%	1,842
Jun 24, 2026	36.79	38.11	36.66	38.03	38.03	3.22%	1,782
Jun 23, 2026	36.69	37.14	36.69	36.85	36.85	-0.86%	1,570
Jun 22, 2026	37.18	37.77	36.82	37.17	37.17	1.06%	3,389
Jun 19, 2026	36.81	37.00	36.60	36.78	36.78	-0.37%	688
Jun 18, 2026	36.89	37.14	36.36	36.91	36.91	-2.53%	1,864
Jun 17, 2026	37.82	38.56	37.50	37.87	37.87	1.54%	5,271
Jun 16, 2026	36.78	37.82	36.54	37.30	37.30	0.32%	3,316
Jun 15, 2026	36.37	37.18	36.17	37.18	37.18	3.91%	3,375
Jun 12, 2026	35.60	35.97	35.36	35.78	35.78	1.92%	4,440
Jun 11, 2026	35.36	35.82	34.96	35.10	35.10	-1.53%	8,863
Jun 10, 2026	35.75	35.85	35.18	35.65	35.65	-0.60%	1,268
Jun 9, 2026	35.77	36.55	35.46	35.86	35.86	0.36%	10,776
Jun 8, 2026	35.76	36.05	35.25	35.73	35.73	-1.26%	4,177
Jun 5, 2026	36.68	36.91	35.80	36.19	36.19	-2.70%	13,605
Jun 4, 2026	36.72	37.55	36.52	37.19	37.19	1.59%	3,827
Jun 3, 2026	37.73	38.49	36.23	36.73	36.61	-4.02%	4,179
Jun 2, 2026	38.46	38.92	38.15	38.27	38.14	-2.84%	2,625
Jun 1, 2026	38.48	39.25	38.20	39.39	39.26	1.91%	9,236
May 29, 2026	38.18	38.65	38.06	38.65	38.52	2.15%	4,397
May 28, 2026	37.81	37.90	37.34	37.83	37.71	-0.41%	3,529
May 27, 2026	37.98	38.31	37.40	37.99	37.86	0.15%	5,971
May 26, 2026	38.35	38.35	37.70	37.93	37.81	-1.30%	3,948
May 25, 2026	38.30	38.56	38.27	38.43	38.31	0.67%	4,508
May 22, 2026	38.54	38.83	38.14	38.18	38.05	-0.18%	2,846
May 21, 2026	38.21	38.32	37.99	38.25	38.12	1.12%	20,230
May 20, 2026	37.95	38.11	37.01	37.82	37.70	-0.93%	26,108
May 19, 2026	38.25	38.66	37.95	38.18	38.05	-0.50%	6,443